ALPEK, S.A.B. de C.V. (FRA:27A)
Germany
· Delayed Price · Currency is EUR 0.384
+0.002 (0.52%)
At close: Dec 5, 2025
ALPEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Dec 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.05% | - |
| Dec 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.06% | - |
| Dec 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,000 |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.04% | - |
| Nov 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Nov 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.03% | - |
| Nov 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.04% | - |
| Nov 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.58% | - |
| Nov 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -8.21% | - |
| Nov 20, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 8.38% | 500 |
| Nov 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.05% | - |
| Nov 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -8.02% | - |
| Nov 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 8.72% | 709 |
| Nov 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -8.02% | - |
| Nov 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.47% | - |
| Nov 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 7.65% | - |
| Nov 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -7.11% | - |
| Nov 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 8.76% | - |
| Nov 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -8.06% | - |
| Nov 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.40% | - |
| Nov 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 5,000 |
| Nov 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Oct 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Oct 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.40% | - |
| Oct 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.38% | - |
| Oct 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.87% | - |
| Oct 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | - |
| Oct 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Oct 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.04% | - |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.88% | - |
| Oct 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.93% | - |
| Oct 20, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 1.27% | 500 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.42% | - |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Oct 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.24% | - |
| Oct 13, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 6.31% | 4,440 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.63% | - |
| Oct 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.17% | - |
| Oct 8, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 1.25% | 2,300 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.19% | - |
| Oct 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Oct 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 15.38% | - |
| Sep 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -8.45% | - |
| Sep 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Sep 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.85% | - |
| Sep 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.57% | - |
| Sep 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.18% | - |
| Sep 23, 2025 | 0.39 | 0.47 | 0.39 | 0.46 | 0.46 | 17.44% | 4,003 |
| Sep 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 6.56% | - |
| Aug 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.61% | - |
| Aug 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -4.62% | - |
| Aug 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -7.14% | - |
| Aug 22, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 7.69% | 3 |
| Aug 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -11.76% | - |
| Aug 18, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 13.33% | 31 |
| Aug 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | - |
| Aug 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -13.64% | - |
| Aug 12, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 15.79% | 69 |
| Aug 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -17.03% | - |
| Aug 4, 2025 | 0.38 | 0.46 | 0.38 | 0.46 | 0.46 | 21.16% | 864 |
| Aug 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.53% | - |
| Jul 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Jul 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.07% | - |
| Jul 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -9.81% | - |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.14% | - |
| Jul 25, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 5.07% | 2,500 |
| Jul 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.98% | - |
| Jul 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.16% | - |
| Jul 22, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.05% | 5,340 |
| Jul 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | - |
| Jul 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |